3M Co (NY: MMM )

203.29 USD -1.82 (-0.89%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 235.37 235.37 235.37 0 -0.35(-0.15%)
Dec 28, 2017 236.94 237.08 235.28 235.72 1,189,714 -0.48(-0.20%)
Dec 27, 2017 235.52 236.47 234.84 236.20 970,508 +0.75(+0.32%)
Dec 26, 2017 235.08 236.28 235.03 235.45 789,090 +0.72(+0.31%)
Dec 22, 2017 235.36 236.08 234.28 234.73 1,280,557 -0.05(-0.02%)
Dec 21, 2017 236.00 237.00 234.41 234.78 2,240,446 -2.14(-0.90%)
Dec 20, 2017 238.20 238.47 236.49 236.92 1,621,638 -1.47(-0.62%)
Dec 19, 2017 239.47 239.74 236.90 238.39 1,868,916 -0.03(-0.01%)
Dec 18, 2017 238.58 240.01 237.15 238.42 2,237,313 +0.42(+0.18%)
Dec 15, 2017 239.19 239.68 237.65 238.00 4,518,734 -0.08(-0.03%)
Dec 14, 2017 240.32 240.80 237.81 238.08 1,984,720 -1.03(-0.43%)
Dec 13, 2017 236.91 239.59 236.63 239.11 2,706,963 +2.53(+1.07%)
Dec 12, 2017 236.58 241.68 236.12 236.58 2,765,387 -2.72(-1.14%)
Dec 11, 2017 239.19 240.21 237.86 239.30 1,742,882 +1.17(+0.49%)
Dec 08, 2017 240.00 241.01 237.49 238.13 1,999,835 -2.17(-0.90%)
Dec 07, 2017 238.45 241.29 237.96 240.30 1,367,270 +1.63(+0.68%)
Dec 06, 2017 240.33 241.08 236.97 238.67 1,921,068 +0.41(+0.17%)
Dec 05, 2017 240.22 240.26 237.86 238.26 1,543,609 -1.00(-0.42%)
Dec 04, 2017 243.88 238.51 239.26 2,468,747 -1.89(-0.78%)
Dec 01, 2017 243.19 243.63 239.15 241.15 2,232,292 -1.99(-0.82%)
Nov 30, 2017 243.45 237.69 243.14 3,999,842 +5.13(+2.16%)
Nov 29, 2017 236.05 238.19 235.64 238.01 1,754,389 +2.38(+1.01%)
Nov 28, 2017 234.12 235.94 233.38 235.63 1,871,199 +1.63(+0.70%)
Nov 27, 2017 231.75 234.53 231.13 234.00 1,780,831 +2.62(+1.13%)
Nov 24, 2017 232.03 232.04 230.81 231.38 659,116 -0.20(-0.09%)
Nov 22, 2017 233.06 233.86 231.40 231.58 1,371,820 -2.51(-1.07%)
Nov 21, 2017 232.21 235.71 232.21 234.09 2,122,612 +2.60(+1.12%)
Nov 20, 2017 229.90 233.59 229.55 231.49 1,699,606 +2.13(+0.93%)
Nov 17, 2017 228.43 229.92 227.74 229.36 1,741,844 -0.06(-0.03%)
Nov 16, 2017 227.79 229.99 227.79 229.42 1,225,143 +2.02(+0.89%)
Nov 15, 2017 228.07 228.51 226.04 227.40 1,511,932 -1.93(-0.84%)
Nov 14, 2017 228.14 229.96 226.75 229.33 1,393,163 +1.11(+0.49%)
Nov 13, 2017 226.73 228.43 226.26 228.22 1,765,222 +0.77(+0.34%)
Nov 10, 2017 227.47 228.44 226.16 227.45 1,295,822 -0.94(-0.41%)
Nov 09, 2017 228.54 229.40 227.05 228.39 1,575,764 -1.44(-0.63%)
Nov 08, 2017 229.84 230.65 229.38 229.83 1,510,221 -0.22(-0.10%)
Nov 07, 2017 230.38 230.77 229.14 230.05 1,553,530 -0.26(-0.11%)
Nov 06, 2017 232.22 232.63 230.15 230.31 1,334,683 -1.91(-0.82%)
Nov 03, 2017 231.56 232.58 230.92 232.22 1,582,704 -0.01(-0.00%)
Nov 02, 2017 230.24 232.80 229.55 232.23 1,609,472 +2.05(+0.89%)
Nov 01, 2017 231.00 231.76 229.11 230.18 1,389,916 -0.01(-0.00%)
Oct 31, 2017 231.38 231.60 229.81 230.19 1,908,157 -0.83(-0.36%)
Oct 30, 2017 233.66 233.66 230.64 231.02 2,722,556 -3.72(-1.58%)
Oct 27, 2017 234.23 234.95 232.55 234.74 2,000,365 +1.80(+0.77%)
Oct 26, 2017 238.26 238.80 232.31 232.94 3,384,766 -4.74(-1.99%)
Oct 25, 2017 235.01 237.94 233.94 237.68 4,114,532 +3.03(+1.29%)
Oct 24, 2017 229.00 238.90 228.99 234.65 6,508,211 +13.10(+5.91%)
Oct 23, 2017 221.76 222.78 221.20 221.55 2,161,297 +0.23(+0.10%)
Oct 20, 2017 219.95 221.32 219.19 221.32 1,647,816 +2.08(+0.95%)
Oct 19, 2017 218.49 219.25 217.47 219.24 1,368,700 +0.97(+0.44%)
Oct 18, 2017 217.52 218.64 217.37 218.27 1,413,913 +0.52(+0.24%)
Oct 17, 2017 218.49 218.72 216.47 217.75 2,150,810 -0.97(-0.44%)
Oct 16, 2017 217.70 218.73 217.20 218.72 1,185,228 +1.00(+0.46%)
Oct 13, 2017 218.83 219.76 216.80 217.72 1,461,703 +0.13(+0.06%)
Oct 12, 2017 216.60 217.64 216.29 217.59 1,907,960 +1.08(+0.50%)
Oct 11, 2017 216.75 216.86 214.66 216.51 2,052,893 -0.24(-0.11%)
Oct 10, 2017 217.38 217.60 216.55 216.75 1,171,324 +0.07(+0.03%)
Oct 09, 2017 215.96 217.21 215.69 216.68 1,054,620 +0.16(+0.07%)
Oct 06, 2017 216.00 216.54 215.27 216.52 1,650,834 +0.15(+0.07%)
Oct 05, 2017 216.49 217.61 215.90 216.37 1,740,484 -0.15(-0.07%)
Oct 04, 2017 214.85 216.94 214.50 216.52 1,636,437 +1.95(+0.91%)
Oct 03, 2017 212.62 214.60 211.38 214.57 1,634,888 +1.81(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.